5,354円
ニフコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 7,110.0 | 7,180.0 | 7,020.0 | 7,160.0 | 3,580.0 | 352,500 |
| 2018/03/23 | 7,380.0 | 7,430.0 | 7,200.0 | 7,230.0 | 3,615.0 | 231,300 |
| 2018/03/22 | 7,520.0 | 7,570.0 | 7,410.0 | 7,480.0 | 3,740.0 | 205,800 |
| 2018/03/20 | 7,530.0 | 7,550.0 | 7,410.0 | 7,490.0 | 3,745.0 | 203,500 |
| 2018/03/19 | 7,700.0 | 7,710.0 | 7,550.0 | 7,620.0 | 3,810.0 | 139,400 |
| 2018/03/16 | 7,880.0 | 7,900.0 | 7,670.0 | 7,790.0 | 3,895.0 | 179,800 |
| 2018/03/15 | 7,840.0 | 7,880.0 | 7,710.0 | 7,860.0 | 3,930.0 | 97,400 |
| 2018/03/14 | 7,820.0 | 7,950.0 | 7,820.0 | 7,850.0 | 3,925.0 | 118,800 |
| 2018/03/13 | 7,770.0 | 7,870.0 | 7,760.0 | 7,870.0 | 3,935.0 | 114,100 |
| 2018/03/12 | 7,740.0 | 7,880.0 | 7,730.0 | 7,840.0 | 3,920.0 | 198,000 |
| 2018/03/09 | 7,680.0 | 7,720.0 | 7,550.0 | 7,610.0 | 3,805.0 | 172,800 |
| 2018/03/08 | 7,560.0 | 7,590.0 | 7,510.0 | 7,550.0 | 3,775.0 | 99,000 |
| 2018/03/07 | 7,530.0 | 7,650.0 | 7,460.0 | 7,480.0 | 3,740.0 | 143,300 |
| 2018/03/06 | 7,480.0 | 7,550.0 | 7,480.0 | 7,520.0 | 3,760.0 | 108,000 |
| 2018/03/05 | 7,440.0 | 7,470.0 | 7,320.0 | 7,360.0 | 3,680.0 | 97,700 |
| 2018/03/02 | 7,340.0 | 7,430.0 | 7,340.0 | 7,400.0 | 3,700.0 | 110,000 |
| 2018/03/01 | 7,640.0 | 7,640.0 | 7,510.0 | 7,540.0 | 3,770.0 | 97,300 |
| 2018/02/28 | 7,720.0 | 7,800.0 | 7,690.0 | 7,690.0 | 3,845.0 | 124,300 |
| 2018/02/27 | 7,780.0 | 7,800.0 | 7,710.0 | 7,760.0 | 3,880.0 | 151,300 |
| 2018/02/26 | 7,700.0 | 7,720.0 | 7,630.0 | 7,680.0 | 3,840.0 | 163,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ニフコの取引履歴を振り返りませんか？
ニフコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
